|
Closing price on 2/1/2018
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.65 |
| Volume |
17,270 |
| Split-adjusted Price |
9.87 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
15.65
|
16.70
|
15.87
|
9.87
|
17,270
|
|
|
1/31/2018
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.50
|
9.93
|
36,430
|
|
|
1/30/2018
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
10.05
|
10,280
|
|
|
1/29/2018
|
+0.30 / +1.76%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.09
|
10.23
|
388,040
|
|
|
1/26/2018
|
-0.50 / -2.86%
|
17.70
|
17.70
|
16.80
|
17.00
|
17.01
|
10.05
|
35,800
|
|
|
1/25/2018
|
+0.60 / +3.55%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.16
|
10.34
|
110,580
|
|
|
1/22/2018
|
+0.90 / +5.63%
|
16.00
|
17.10
|
15.80
|
16.90
|
16.41
|
9.99
|
244,790
|
|
|
1/19/2018
|
+1.00 / +6.67%
|
15.40
|
16.00
|
14.50
|
16.00
|
15.38
|
9.46
|
119,400
|
|
|
1/18/2018
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.20
|
15.00
|
14.94
|
8.87
|
27,920
|
|
|
1/17/2018
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.07
|
8.87
|
49,450
|
|
|
1/16/2018
|
-0.60 / -3.85%
|
15.20
|
15.80
|
14.55
|
15.00
|
15.28
|
8.87
|
32,980
|
|
|
1/15/2018
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.63
|
9.22
|
13,440
|
|
|
1/12/2018
|
-0.10 / -0.63%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.90
|
9.40
|
79,360
|
|
|
1/11/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.00
|
15.86
|
9.46
|
101,410
|
|
|
1/10/2018
|
+0.10 / +0.63%
|
15.90
|
16.45
|
15.80
|
16.00
|
15.92
|
9.46
|
75,520
|
|
|
1/9/2018
|
+0.90 / +6.00%
|
15.00
|
16.00
|
14.70
|
15.90
|
15.42
|
9.40
|
115,990
|
|
|
1/8/2018
|
+0.20 / +1.35%
|
14.80
|
15.45
|
14.60
|
15.00
|
14.96
|
8.87
|
95,590
|
|
|
1/5/2018
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.91
|
8.75
|
25,490
|
|
|
1/4/2018
|
+0.10 / +0.66%
|
15.20
|
15.20
|
14.30
|
15.20
|
14.92
|
8.98
|
239,120
|
|
|
1/3/2018
|
+0.30 / +2.03%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.28
|
8.93
|
210,080
|
|
|
1/2/2018
|
+0.90 / +6.47%
|
14.00
|
14.85
|
13.00
|
14.80
|
13.95
|
8.75
|
223,660
|
|
|
12/29/2017
|
+0.45 / +3.35%
|
14.20
|
14.35
|
13.70
|
13.90
|
14.28
|
8.22
|
417,830
|
|
|
12/28/2017
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.70
|
13.45
|
13.18
|
7.95
|
171,020
|
|
|
12/27/2017
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.54
|
7.45
|
89,700
|
|
|
12/26/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
7.39
|
67,220
|
|
|
12/25/2017
|
+0.50 / +4.17%
|
11.90
|
12.80
|
11.80
|
12.50
|
12.57
|
7.39
|
117,550
|
|
|
12/22/2017
|
+0.35 / +3.00%
|
11.65
|
12.25
|
11.65
|
12.00
|
12.00
|
7.09
|
151,270
|
|
|
12/21/2017
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.65
|
11.79
|
6.89
|
79,290
|
|
|
12/20/2017
|
-0.35 / -2.92%
|
12.10
|
12.10
|
11.35
|
11.65
|
11.78
|
6.89
|
102,620
|
|
|
12/19/2017
|
-0.20 / -1.64%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.08
|
7.09
|
84,020
|
|
|